三菱鉛筆の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,178 | 1,197 | 1,173 | 1,178 | +9 | +0.8% | 14,500 |
| 2010/07/20 | 1,145 | 1,186 | 1,137 | 1,169 | +2 | +0.2% | 15,500 |
| 2010/07/16 | 1,187 | 1,209 | 1,161 | 1,167 | -25 | -2.1% | 18,700 |
| 2010/07/15 | 1,215 | 1,215 | 1,191 | 1,192 | -21 | -1.7% | 26,700 |
| 2010/07/14 | 1,197 | 1,217 | 1,196 | 1,213 | +20 | +1.7% | 15,900 |
| 2010/07/13 | 1,202 | 1,208 | 1,187 | 1,193 | -8 | -0.7% | 16,400 |
| 2010/07/12 | 1,215 | 1,223 | 1,180 | 1,201 | -13 | -1.1% | 20,100 |
| 2010/07/09 | 1,210 | 1,226 | 1,183 | 1,214 | +6 | +0.5% | 24,400 |
| 2010/07/08 | 1,195 | 1,209 | 1,181 | 1,208 | +27 | +2.3% | 18,600 |
| 2010/07/07 | 1,183 | 1,208 | 1,166 | 1,181 | -21 | -1.7% | 22,600 |
| 2010/07/06 | 1,201 | 1,214 | 1,182 | 1,202 | -9 | -0.7% | 23,900 |
| 2010/07/05 | 1,181 | 1,212 | 1,177 | 1,211 | +26 | +2.2% | 28,100 |
| 2010/07/02 | 1,166 | 1,193 | 1,151 | 1,185 | +4 | +0.3% | 28,800 |
| 2010/07/01 | 1,191 | 1,206 | 1,177 | 1,181 | -35 | -2.9% | 32,500 |
| 2010/06/30 | 1,224 | 1,235 | 1,203 | 1,216 | -20 | -1.6% | 31,900 |
| 2010/06/29 | 1,249 | 1,259 | 1,230 | 1,236 | -6 | -0.5% | 22,200 |
| 2010/06/28 | 1,247 | 1,251 | 1,236 | 1,242 | -15 | -1.2% | 14,200 |
| 2010/06/25 | 1,269 | 1,286 | 1,241 | 1,257 | -12 | -0.9% | 29,800 |
| 2010/06/24 | 1,275 | 1,275 | 1,249 | 1,269 | -6 | -0.5% | 20,600 |
| 2010/06/23 | 1,286 | 1,286 | 1,267 | 1,275 | -21 | -1.6% | 11,100 |
| 2010/06/22 | 1,311 | 1,311 | 1,283 | 1,296 | -14 | -1.1% | 16,900 |
| 2010/06/21 | 1,308 | 1,331 | 1,301 | 1,310 | +27 | +2.1% | 23,700 |
| 2010/06/18 | 1,274 | 1,293 | 1,274 | 1,283 | +13 | +1% | 23,400 |
| 2010/06/17 | 1,237 | 1,274 | 1,237 | 1,270 | +36 | +2.9% | 44,300 |
| 2010/06/16 | 1,233 | 1,239 | 1,223 | 1,234 | +2 | +0.2% | 52,100 |
| 2010/06/15 | 1,246 | 1,246 | 1,223 | 1,232 | -13 | -1% | 23,300 |
| 2010/06/14 | 1,241 | 1,250 | 1,237 | 1,245 | +10 | +0.8% | 18,700 |
| 2010/06/11 | 1,249 | 1,269 | 1,220 | 1,235 | -1 | -0.1% | 48,100 |
| 2010/06/10 | 1,219 | 1,240 | 1,216 | 1,236 | +11 | +0.9% | 25,200 |
| 2010/06/09 | 1,210 | 1,255 | 1,200 | 1,225 | +14 | +1.2% | 29,800 |
| 2010/06/08 | 1,198 | 1,227 | 1,198 | 1,211 | -8 | -0.7% | 22,000 |
| 2010/06/07 | 1,249 | 1,249 | 1,219 | 1,219 | -38 | -3% | 17,700 |
| 2010/06/04 | 1,269 | 1,269 | 1,247 | 1,257 | +3 | +0.2% | 13,300 |
| 2010/06/03 | 1,256 | 1,271 | 1,240 | 1,254 | +23 | +1.9% | 37,100 |
| 2010/06/02 | 1,247 | 1,254 | 1,220 | 1,231 | -38 | -3% | 50,700 |
| 2010/06/01 | 1,280 | 1,280 | 1,256 | 1,269 | -12 | -0.9% | 37,500 |
| 2010/05/31 | 1,263 | 1,296 | 1,263 | 1,281 | +18 | +1.4% | 42,500 |
| 2010/05/28 | 1,250 | 1,300 | 1,250 | 1,263 | +58 | +4.8% | 92,000 |
| 2010/05/27 | 1,180 | 1,212 | 1,180 | 1,205 | +11 | +0.9% | 19,800 |
| 2010/05/26 | 1,216 | 1,221 | 1,191 | 1,194 | -40 | -3.2% | 54,200 |
| 2010/05/25 | 1,217 | 1,243 | 1,216 | 1,234 | -6 | -0.5% | 38,100 |
| 2010/05/24 | 1,213 | 1,256 | 1,208 | 1,240 | +9 | +0.7% | 29,100 |
| 2010/05/21 | 1,219 | 1,244 | 1,205 | 1,231 | -48 | -3.8% | 34,500 |
| 2010/05/20 | 1,300 | 1,300 | 1,255 | 1,279 | -29 | -2.2% | 34,800 |
| 2010/05/19 | 1,309 | 1,318 | 1,302 | 1,308 | -33 | -2.5% | 29,800 |
| 2010/05/18 | 1,309 | 1,361 | 1,302 | 1,341 | +27 | +2.1% | 57,900 |
| 2010/05/17 | 1,309 | 1,350 | 1,293 | 1,314 | +4 | +0.3% | 56,100 |
| 2010/05/14 | 1,319 | 1,326 | 1,309 | 1,310 | -20 | -1.5% | 32,800 |
| 2010/05/13 | 1,325 | 1,356 | 1,325 | 1,330 | +12 | +0.9% | 41,000 |
| 2010/05/12 | 1,315 | 1,329 | 1,308 | 1,318 | +3 | +0.2% | 30,200 |
3651～
3700
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「菱鉛筆」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 菱鉛筆 | 201,200円 | +4.7% | +5.8% | 2.39% | 11.39倍 | 0.85倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ＭＴＧ | 362,000円 | +29.4% | +153.0% | 0.50% | 24.93倍 | 3.00倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| 前田工繊 | 188,800円 | +11.1% | +6.8% | 1.27% | 15.07倍 | 1.90倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| イトーキ | 203,300円 | +4.7% | +15.0% | 3.20% | 12.56倍 | 2.04倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ＳＨＯＥＩ | 161,800円 | -5.2% | -16.6% | 3.65% | 13.67倍 | 2.97倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
